Shanghai Juss Sports and Entertainment Group Co., Ltd. (600676.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600676.SS Historical Return
If you invested ¥1000 in Shanghai Jiao Yun Group Co., Ltd. (600676.SS) 10 years ago, it would be worth ¥582.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,320.8, while ¥1000 invested 1 year ago would be worth ¥843.2. This corresponds to total returns of -41.77%, 32.08%, -15.68%, respectively, with annualized returns of -5.26%, 5.72%, -15.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600676.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.25 | 5.28 | 5.28 | 5.3 | 5.22 | 5.97M |
| November 09, 2026 | 5.26 | 5.17 | 5.17 | 5.3 | 5.17 | 4.56M |
| November 06, 2026 | 5.17 | 5.2 | 5.2 | 5.27 | 5.11 | 6.27M |
| November 05, 2026 | 5.22 | 5.3 | 5.3 | 5.32 | 5.19 | 6.17M |
| November 04, 2026 | 5.15 | 5.22 | 5.22 | 5.25 | 5.08 | 8.59M |
| November 03, 2026 | 5.2 | 5.13 | 5.13 | 5.23 | 5.06 | 9.48M |
| November 02, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 4.95 | 12.6M |
| October 30, 2026 | 5.6 | 5.15 | 5.15 | 5.6 | 5.15 | 21.33M |
| October 29, 2026 | 5.77 | 5.72 | 5.72 | 5.8 | 5.69 | 4.46M |
| October 28, 2026 | 5.86 | 5.76 | 5.76 | 5.88 | 5.72 | 5.94M |
| October 27, 2026 | 6.03 | 5.81 | 5.81 | 6.08 | 5.81 | 4.69M |
| October 26, 2026 | 5.96 | 5.98 | 5.98 | 6.04 | 5.89 | 5.97M |
| October 23, 2026 | 5.89 | 5.95 | 5.95 | 5.96 | 5.65 | 10.92M |
| October 22, 2026 | 6.1 | 5.95 | 5.95 | 6.11 | 5.91 | 6.98M |
| October 21, 2026 | 6.11 | 6.1 | 6.1 | 6.18 | 6.09 | 4.58M |
| October 20, 2026 | 6.1 | 6.11 | 6.11 | 6.2 | 6.08 | 4.21M |
| October 19, 2026 | 6.18 | 6.14 | 6.14 | 6.22 | 6.06 | 5.73M |
| October 16, 2026 | 6.23 | 6.14 | 6.14 | 6.34 | 6.1 | 6.27M |
| October 15, 2026 | 6.29 | 6.17 | 6.17 | 6.3 | 6.15 | 6.17M |
| October 14, 2026 | 6.52 | 6.31 | 6.31 | 6.54 | 6.3 | 8.66M |
| October 13, 2026 | 6.5 | 6.51 | 6.51 | 6.62 | 6.42 | 9.29M |
| October 12, 2026 | 6.68 | 6.57 | 6.57 | 7.02 | 6.56 | 15.76M |
| October 09, 2026 | 6.5 | 6.67 | 6.67 | 6.69 | 6.47 | 7.62M |
| October 08, 2026 | 6.62 | 6.5 | 6.5 | 6.7 | 6.46 | 7.78M |
| September 30, 2026 | 6.62 | 6.6 | 6.6 | 6.72 | 6.57 | 8.39M |
| September 29, 2026 | 6.71 | 6.65 | 6.65 | 6.83 | 6.61 | 9.61M |
| September 28, 2026 | 6.96 | 6.68 | 6.68 | 6.98 | 6.57 | 15.68M |
| September 24, 2026 | 6.67 | 6.74 | 6.74 | 6.84 | 6.54 | 13.81M |
| September 23, 2026 | 6.78 | 6.66 | 6.66 | 6.84 | 6.63 | 7.44M |
| September 22, 2026 | 6.84 | 6.8 | 6.8 | 6.88 | 6.79 | 7.03M |
| September 21, 2026 | 6.74 | 6.85 | 6.85 | 6.94 | 6.74 | 11.53M |
| September 18, 2026 | 6.64 | 6.74 | 6.74 | 6.75 | 6.63 | 5.28M |
| September 17, 2026 | 6.6 | 6.65 | 6.65 | 6.67 | 6.56 | 4.75M |
| September 16, 2026 | 6.63 | 6.64 | 6.64 | 6.66 | 6.56 | 4.24M |
| September 15, 2026 | 6.86 | 6.66 | 6.66 | 6.86 | 6.66 | 6.79M |
| September 11, 2026 | 6.68 | 6.85 | 6.85 | 6.89 | 6.63 | 11.74M |
| September 10, 2026 | 6.76 | 6.71 | 6.71 | 6.8 | 6.69 | 5.93M |
| September 09, 2026 | 6.76 | 6.8 | 6.8 | 6.98 | 6.73 | 8.32M |
| September 08, 2026 | 6.68 | 6.72 | 6.72 | 6.75 | 6.65 | 4.51M |
| September 07, 2026 | 6.72 | 6.67 | 6.67 | 6.75 | 6.63 | 6.42M |
| September 04, 2026 | 6.79 | 6.73 | 6.73 | 6.88 | 6.73 | 7.59M |
| September 03, 2026 | 6.75 | 6.78 | 6.78 | 7.1 | 6.72 | 12.96M |
| September 02, 2026 | 6.89 | 6.71 | 6.71 | 6.9 | 6.67 | 8.3M |
| September 01, 2026 | 6.78 | 6.91 | 6.91 | 6.93 | 6.77 | 10.21M |
| August 31, 2026 | 6.75 | 6.81 | 6.81 | 6.87 | 6.72 | 10.22M |
| August 28, 2026 | 6.81 | 6.77 | 6.77 | 6.88 | 6.76 | 6.38M |
| August 27, 2026 | 6.8 | 6.8 | 6.8 | 6.88 | 6.75 | 6.34M |
| August 26, 2026 | 6.68 | 6.78 | 6.78 | 6.85 | 6.67 | 8.36M |
| August 25, 2026 | 6.5 | 6.62 | 6.62 | 6.71 | 6.46 | 6.14M |
| August 24, 2026 | 6.6 | 6.49 | 6.49 | 6.67 | 6.45 | 6.94M |
| August 21, 2026 | 6.54 | 6.6 | 6.6 | 6.62 | 6.46 | 5.39M |
| August 20, 2026 | 6.45 | 6.59 | 6.59 | 6.59 | 6.45 | 5.92M |
| August 19, 2026 | 6.65 | 6.43 | 6.43 | 6.66 | 6.42 | 7.64M |
| August 18, 2026 | 6.68 | 6.64 | 6.64 | 6.75 | 6.6 | 6.93M |
| August 17, 2026 | 6.73 | 6.74 | 6.74 | 6.76 | 6.62 | 6.11M |
| August 14, 2026 | 6.79 | 6.72 | 6.72 | 6.87 | 6.69 | 6.94M |
| August 13, 2026 | 6.92 | 6.78 | 6.78 | 6.93 | 6.78 | 9.05M |
| August 12, 2026 | 7 | 6.95 | 6.95 | 7.09 | 6.92 | 8.26M |
| August 11, 2026 | 6.95 | 6.97 | 6.97 | 7.09 | 6.88 | 10.63M |
| August 10, 2026 | 6.99 | 7 | 7 | 7.04 | 6.82 | 9.04M |
AD
